Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).
Open a New Account, or Login if you're a client.
| Symbol | Bid | Ask | Last | Change | Volume | Open Interest | Strike Price | Symbol | Bid | Ask | Last | Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
PENNIn the Money | $15.65In the Money | $19.05In the Money | $16.40In the Money | $0.00In the Money | ---In the Money | 2In the Money | PENNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $13.40In the Money | $15.90In the Money | $13.75In the Money | $0.00In the Money | ---In the Money | 48In the Money | PENNOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 82Out of the Money | |
PENNIn the Money | $12.20In the Money | $14.20In the Money | $12.35In the Money | $0.00In the Money | ---In the Money | 30In the Money | PENNOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
PENNIn the Money | $8.80In the Money | $10.40In the Money | $9.30In the Money | $0.00In the Money | ---In the Money | 58In the Money | PENNOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 198Out of the Money | |
PENNIn the Money | $8.60In the Money | $8.95In the Money | $9.00In the Money | $0.00In the Money | ---In the Money | 10In the Money | PENNOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
PENNIn the Money | $7.55In the Money | $8.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | |
PENNIn the Money | $7.05In the Money | $7.40In the Money | $6.90In the Money | $0.00In the Money | ---In the Money | 514In the Money | PENNOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 887Out of the Money | |
PENNIn the Money | $6.40In the Money | $7.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $6.10In the Money | $6.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
PENNIn the Money | $5.20In the Money | $6.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
PENNIn the Money | $4.75In the Money | $6.20In the Money | $2.77In the Money | $0.00In the Money | ---In the Money | 1In the Money | PENNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 4Out of the Money | 261Out of the Money | |
PENNIn the Money | $4.70In the Money | $4.85In the Money | $5.00In the Money | $0.00In the Money | 12In the Money | 4,610In the Money | PENNOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 3Out of the Money | 1,664Out of the Money | |
PENNIn the Money | $2.76In the Money | $4.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | |
PENNIn the Money | $2.43In the Money | $4.90In the Money | $1.70In the Money | $0.00In the Money | ---In the Money | 56In the Money | PENNOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 15Out of the Money | 179Out of the Money | |
PENNIn the Money | $2.82In the Money | $3.60In the Money | $3.54In the Money | $1.67In the Money | 1In the Money | 102In the Money | PENNOut of the Money | ---Out of the Money | $0.22Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 332Out of the Money | |
PENNIn the Money | $1.54In the Money | $2.88In the Money | $2.63In the Money | $0.00In the Money | ---In the Money | 77In the Money | PENNNear the Money | $0.01Near the Money | $0.05Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 166Near the Money | |
PENNIn the Money | $2.22In the Money | $2.36In the Money | $2.25In the Money | $0.05In the Money | 5In the Money | 3,057In the Money | PENNNear the Money | $0.01Near the Money | $0.04Near the Money | $0.03Near the Money | $-0.12Near the Money | 4Near the Money | 3,656Near the Money | |
PENNIn the Money | $1.75In the Money | $1.91In the Money | $1.62In the Money | $-0.68In the Money | 2In the Money | 824In the Money | PENNNear the Money | $0.02Near the Money | $0.05Near the Money | $0.04Near the Money | $0.00Near the Money | 5Near the Money | 3,164Near the Money | |
PENNIn the Money | $1.32In the Money | $1.57In the Money | $1.50In the Money | $-0.15In the Money | 1In the Money | 1,168In the Money | PENNNear the Money | $0.06Near the Money | $0.09Near the Money | $0.10Near the Money | $0.02Near the Money | 575Near the Money | 5,595Near the Money | |
PENNIn the Money | $0.90In the Money | $1.11In the Money | $0.72In the Money | $-0.30In the Money | 37In the Money | 282In the Money | PENNNear the Money | $0.12Near the Money | $0.17Near the Money | $0.18Near the Money | $0.03Near the Money | 55Near the Money | 255Near the Money | |
PENNUnderlying issue's last price | $0.57Underlying issue's last price | $0.66Underlying issue's last price | $0.50Underlying issue's last price | $-0.25Underlying issue's last price | 84Underlying issue's last price | 360Underlying issue's last price | Filter Table By Strike Price of$19.50Underlying issue's last price | PENNUnderlying issue's last price | $0.22Underlying issue's last price | $0.33Underlying issue's last price | $0.40Underlying issue's last price | $0.14Underlying issue's last price | 67Underlying issue's last price | 274Underlying issue's last price |
PENNNear the Money | $0.31Near the Money | $0.36Near the Money | $0.30Near the Money | $-0.18Near the Money | 98Near the Money | 2,578Near the Money | PENNIn the Money | $0.54In the Money | $0.59In the Money | $0.75In the Money | $0.31In the Money | 42In the Money | 1,498In the Money | |
PENNNear the Money | $0.16Near the Money | $0.19Near the Money | $0.15Near the Money | $-0.09Near the Money | 118Near the Money | 745Near the Money | PENNIn the Money | $0.85In the Money | $0.93In the Money | $0.64In the Money | $-0.17In the Money | 4In the Money | 110In the Money | |
PENNNear the Money | $0.07Near the Money | $0.09Near the Money | $0.08Near the Money | $-0.06Near the Money | 367Near the Money | 961Near the Money | PENNIn the Money | $1.10In the Money | $1.65In the Money | $1.07In the Money | $-0.43In the Money | 2In the Money | 4In the Money | |
PENNNear the Money | $0.03Near the Money | $0.05Near the Money | $0.04Near the Money | $-0.02Near the Money | 114Near the Money | 329Near the Money | PENNIn the Money | $1.40In the Money | $2.24In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | $0.01Near the Money | $0.04Near the Money | $0.03Near the Money | $-0.01Near the Money | 40Near the Money | 1,079Near the Money | PENNIn the Money | $2.04In the Money | $2.42In the Money | $2.88In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
PENNNear the Money | $0.02Near the Money | $0.03Near the Money | $0.02Near the Money | $0.00Near the Money | 2Near the Money | 5,802Near the Money | PENNIn the Money | $2.58In the Money | $2.81In the Money | $3.02In the Money | $0.48In the Money | 2In the Money | 1,770In the Money | |
PENNOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 6Out of the Money | 94Out of the Money | PENNIn the Money | $3.15In the Money | $3.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.01Out of the Money | $0.75Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | PENNIn the Money | $2.44In the Money | $3.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.01Out of the Money | $0.38Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | PENNIn the Money | $3.65In the Money | $4.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | PENNIn the Money | $4.40In the Money | $4.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 49Out of the Money | 942Out of the Money | PENNIn the Money | $5.15In the Money | $6.05In the Money | $5.64In the Money | $0.00In the Money | ---In the Money | 50In the Money | |
PENNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 5Out of the Money | 18Out of the Money | PENNIn the Money | $5.95In the Money | $7.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | PENNIn the Money | $6.85In the Money | $8.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 235Out of the Money | PENNIn the Money | $7.25In the Money | $8.10In the Money | $8.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PENNOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | PENNIn the Money | $7.70In the Money | $9.00In the Money | $8.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | PENNIn the Money | $8.10In the Money | $10.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 280Out of the Money | PENNIn the Money | $10.05In the Money | $10.50In the Money | $12.72In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 260Out of the Money | PENNIn the Money | $11.60In the Money | $13.90In the Money | $14.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 342Out of the Money | PENNIn the Money | $14.20In the Money | $15.55In the Money | $15.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 182Out of the Money | PENNIn the Money | $16.25In the Money | $17.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |